FinancialContent is the trusted provider of stock market information to the media industry.
Colony Bankcorp Inc (NQ: CBAN)
16.13 USD  +0.08 (+0.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.80 16.99 16.72 16.75 10,372 +0.05(+0.30%)
Jul 30, 2019 16.63 16.95 16.41 16.70 11,285 +0.39(+2.39%)
Jul 29, 2019 16.47 16.75 16.31 16.31 4,433 -0.14(-0.85%)
Jul 26, 2019 16.33 16.70 16.33 16.45 7,100 +0.15(+0.92%)
Jul 25, 2019 16.30 16.34 16.03 16.30 2,791 +0.00(+0.00%)
Jul 24, 2019 16.24 16.37 16.24 16.30 4,919 -0.11(-0.67%)
Jul 23, 2019 16.63 16.63 16.15 16.41 3,369 -0.03(-0.18%)
Jul 22, 2019 16.72 16.72 16.19 16.44 4,445 -0.24(-1.44%)
Jul 19, 2019 16.10 16.68 16.10 16.68 5,700 +0.30(+1.83%)
Jul 18, 2019 16.11 16.38 16.08 16.38 4,665 +0.32(+1.99%)
Jul 17, 2019 16.42 16.55 16.04 16.06 9,256 -0.35(-2.13%)
Jul 16, 2019 16.17 16.61 15.66 16.41 12,142 +0.08(+0.49%)
Jul 15, 2019 16.35 16.40 16.17 16.33 12,085 -0.13(-0.79%)
Jul 12, 2019 16.44 16.69 16.35 16.46 12,300 -0.14(-0.84%)
Jul 11, 2019 16.60 16.98 16.43 16.60 11,367 -0.12(-0.72%)
Jul 10, 2019 16.98 17.23 16.65 16.72 10,733 -0.18(-1.07%)
Jul 09, 2019 17.29 17.30 16.69 16.90 7,933 -0.83(-4.68%)
Jul 08, 2019 16.98 17.73 16.80 17.73 16,051 +0.79(+4.66%)
Jul 05, 2019 16.98 17.00 16.64 16.94 10,300 -0.04(-0.24%)
Jul 03, 2019 17.00 17.00 16.85 16.98 3,600 +0.02(+0.12%)
Jul 02, 2019 16.81 17.20 16.77 16.96 50,530 +0.04(+0.24%)
Jul 01, 2019 17.01 17.40 16.56 16.92 79,627 -0.03(-0.18%)
Jun 28, 2019 16.97 17.40 16.92 16.95 918,400 -0.05(-0.29%)
Jun 27, 2019 16.77 17.00 16.77 17.00 68,672 +0.00(+0.00%)
Jun 26, 2019 16.72 17.00 16.72 17.00 30,899 +0.34(+2.04%)
Jun 25, 2019 16.32 16.75 16.32 16.66 13,563 +0.31(+1.90%)
Jun 24, 2019 16.63 16.75 16.31 16.35 27,650 -0.40(-2.39%)
Jun 21, 2019 16.79 17.40 16.51 16.75 47,400 +0.00(+0.00%)
Jun 20, 2019 16.63 16.75 16.50 16.75 12,538 +0.00(+0.00%)
Jun 19, 2019 16.75 16.80 16.40 16.75 16,448 +0.15(+0.90%)
Jun 18, 2019 16.66 16.75 16.50 16.60 23,126 -0.15(-0.90%)
Jun 17, 2019 16.94 17.00 16.55 16.75 21,961 -0.22(-1.30%)
Jun 14, 2019 16.91 17.00 16.91 16.97 13,000 +0.06(+0.35%)
Jun 13, 2019 16.94 17.00 16.78 16.91 19,218 -0.01(-0.06%)
Jun 12, 2019 16.99 17.16 16.60 16.92 30,099 +0.01(+0.06%)
Jun 11, 2019 16.88 17.00 16.88 16.91 29,169 +0.19(+1.14%)
Jun 10, 2019 16.69 17.00 16.57 16.72 23,882 +0.18(+1.09%)
Jun 07, 2019 16.48 17.00 16.48 16.54 30,900 -0.21(-1.25%)
Jun 06, 2019 16.94 16.96 16.26 16.75 13,928 -0.10(-0.59%)
Jun 05, 2019 16.74 16.99 16.44 16.85 12,915 +0.04(+0.24%)
Jun 04, 2019 17.00 17.00 16.47 16.81 15,787 -0.18(-1.06%)
Jun 03, 2019 17.39 17.39 16.06 16.99 9,388 +0.29(+1.74%)
May 31, 2019 16.60 17.05 16.32 16.70 19,700 -0.30(-1.76%)
May 30, 2019 16.93 17.30 16.38 17.00 21,057 +0.40(+2.41%)
May 29, 2019 16.67 17.16 16.43 16.60 40,431 -0.10(-0.60%)
May 28, 2019 16.71 16.97 16.58 16.70 13,209 -0.05(-0.30%)
May 24, 2019 16.53 16.75 16.52 16.75 11,200 +0.23(+1.39%)
May 23, 2019 16.38 17.00 16.38 16.52 14,818 -0.24(-1.43%)
May 22, 2019 17.11 17.22 16.55 16.76 22,193 -0.24(-1.41%)
May 21, 2019 17.06 17.06 16.38 17.00 33,290 +0.03(+0.18%)
May 20, 2019 17.03 17.10 16.96 16.97 37,668 -0.23(-1.34%)
May 17, 2019 17.14 17.25 17.00 17.20 13,000 -0.05(-0.29%)
May 16, 2019 17.20 17.49 17.19 17.25 9,699 +0.00(+0.00%)
May 15, 2019 17.15 17.51 17.00 17.25 22,047 +0.05(+0.29%)
May 14, 2019 17.25 17.39 16.92 17.20 22,094 -0.08(-0.46%)
May 13, 2019 17.54 17.54 17.08 17.28 14,006 -0.41(-2.32%)
May 10, 2019 17.20 17.75 17.04 17.69 54,200 +0.32(+1.84%)
May 09, 2019 16.95 17.75 16.95 17.37 12,181 +0.17(+0.99%)
May 08, 2019 17.22 17.45 16.81 17.20 17,080 -0.21(-1.21%)
May 07, 2019 17.55 17.55 17.40 17.41 1,137 +0.01(+0.06%)
May 06, 2019 17.45 17.58 16.99 17.40 24,045 -0.17(-0.97%)
May 03, 2019 17.72 17.72 17.37 17.57 7,300 +0.04(+0.23%)
May 02, 2019 17.44 17.53 17.44 17.53 1,654 +0.24(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.